KissMeData/257720/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,202600,13727343150,11840,11840,11840,11840,18991
20240408,202500,13727343150,11840,11840,11840,11840,0
20240408,202400,13727343150,11840,11840,11840,11840,0
20240408,202300,13727343150,11840,11840,11840,11840,0
20240408,202200,13727343150,11840,11840,11840,11840,0
20240408,202100,13727343150,11840,11840,11840,11840,0
20240408,202000,13727343150,11840,11840,11840,11840,0
20240408,201900,13727343150,11840,11840,11840,11840,0
20240408,201800,13727343150,11840,11840,11840,11840,0
20240408,201700,13727343150,11840,11840,11840,11840,0
20240408,201600,13727343150,11840,11840,11840,11840,0
20240408,201500,13727343150,11840,11840,11840,11840,0
20240408,201400,13727343150,11840,11840,11840,11840,0
20240408,201300,13727343150,11840,11840,11840,11840,0
20240408,201200,13727343150,11840,11840,11840,11840,0
20240408,201100,13727343150,11840,11840,11840,11840,0
20240408,201000,13727343150,11840,11840,11840,11840,0
20240408,200900,13727343150,11840,11840,11840,11840,0
20240408,200800,13727343150,11840,11840,11840,11840,0
20240408,200700,13727343150,11840,11840,11840,11840,0
20240408,200600,13727343150,11840,11840,11840,11840,0
20240408,200500,13727343150,11840,11840,11840,11840,0
20240408,200400,13727343150,11840,11840,11840,11840,0
20240408,200300,13727343150,11840,11840,11840,11840,0
20240408,200200,13727343150,11840,11840,11840,11840,0
20240408,200100,13727343150,11840,11840,11840,11840,0
20240408,200000,13727343150,11840,11840,11840,11840,0
20240408,195900,13727343150,11840,11840,11840,11840,0
20240408,195800,13727343150,11840,11840,11840,11840,0
20240408,195700,13727343150,11840,11840,11840,11840,0
20240408,195600,13727343150,11840,11840,11840,11840,18991
20240408,195500,13727343150,11840,11840,11840,11840,0
20240408,195400,13727343150,11840,11840,11840,11840,0
20240408,195300,13727343150,11840,11840,11840,11840,0
20240408,195200,13727343150,11840,11840,11840,11840,0
20240408,195100,13727343150,11840,11840,11840,11840,0
20240408,195000,13727343150,11840,11840,11840,11840,0
20240408,194900,13727343150,11840,11840,11840,11840,0
20240408,194800,13727343150,11840,11840,11840,11840,0
20240408,194700,13727343150,11840,11840,11840,11840,0
20240408,194600,13727343150,11840,11840,11840,11840,0
20240408,194500,13727343150,11840,11840,11840,11840,0
20240408,194400,13727343150,11840,11840,11840,11840,0
20240408,194300,13727343150,11840,11840,11840,11840,0
20240408,194200,13727343150,11840,11840,11840,11840,0
20240408,194100,13727343150,11840,11840,11840,11840,0
20240408,194000,13727343150,11840,11840,11840,11840,0
20240408,193900,13727343150,11840,11840,11840,11840,0
20240408,193800,13727343150,11840,11840,11840,11840,0
20240408,193700,13727343150,11840,11840,11840,11840,0
20240408,193600,13727343150,11840,11840,11840,11840,0
20240408,193500,13727343150,11840,11840,11840,11840,0
20240408,193400,13727343150,11840,11840,11840,11840,0
20240408,193300,13727343150,11840,11840,11840,11840,0
20240408,193200,13727343150,11840,11840,11840,11840,0
20240408,193100,13727343150,11840,11840,11840,11840,0
20240408,193000,13727343150,11840,11840,11840,11840,0
20240408,192900,13727343150,11840,11840,11840,11840,0
20240408,192800,13727343150,11840,11840,11840,11840,0
20240408,192700,13727343150,11840,11840,11840,11840,0
20240408,192600,13727343150,11840,11840,11840,11840,18991
20240408,192500,13727343150,11840,11840,11840,11840,0
20240408,192400,13727343150,11840,11840,11840,11840,0
20240408,192300,13727343150,11840,11840,11840,11840,0
20240408,192200,13727343150,11840,11840,11840,11840,0
20240408,192100,13727343150,11840,11840,11840,11840,0
20240408,192000,13727343150,11840,11840,11840,11840,0
20240408,191900,13727343150,11840,11840,11840,11840,0
20240408,191800,13727343150,11840,11840,11840,11840,0
20240408,191700,13727343150,11840,11840,11840,11840,0
20240408,191600,13727343150,11840,11840,11840,11840,0
20240408,191500,13727343150,11840,11840,11840,11840,0
20240408,191400,13727343150,11840,11840,11840,11840,0
20240408,191300,13727343150,11840,11840,11840,11840,0
20240408,191200,13727343150,11840,11840,11840,11840,0
20240408,191100,13727343150,11840,11840,11840,11840,0
20240408,191000,13727343150,11840,11840,11840,11840,0
20240408,190900,13727343150,11840,11840,11840,11840,0
20240408,190800,13727343150,11840,11840,11840,11840,0
20240408,190700,13727343150,11840,11840,11840,11840,0
20240408,190600,13727343150,11840,11840,11840,11840,0
20240408,190500,13727343150,11840,11840,11840,11840,0
20240408,190400,13727343150,11840,11840,11840,11840,0
20240408,190300,13727343150,11840,11840,11840,11840,0
20240408,190200,13727343150,11840,11840,11840,11840,0
20240408,190100,13727343150,11840,11840,11840,11840,0
20240408,190000,13727343150,11840,11840,11840,11840,0
20240408,185900,13727343150,11840,11840,11840,11840,0
20240408,185800,13727343150,11840,11840,11840,11840,0
20240408,185700,13727343150,11840,11840,11840,11840,0
20240408,185600,13727343150,11840,11840,11840,11840,18991
20240408,185500,13727343150,11840,11840,11840,11840,0
20240408,185400,13727343150,11840,11840,11840,11840,0
20240408,185300,13727343150,11840,11840,11840,11840,0
20240408,185200,13727343150,11840,11840,11840,11840,0
20240408,185100,13727343150,11840,11840,11840,11840,0
20240408,185000,13727343150,11840,11840,11840,11840,0
20240408,184900,13727343150,11840,11840,11840,11840,0
20240408,184800,13727343150,11840,11840,11840,11840,0
20240408,184700,13727343150,11840,11840,11840,11840,0
20240408,184600,13727343150,11840,11840,11840,11840,0
20240408,184500,13727343150,11840,11840,11840,11840,0
20240408,184400,13727343150,11840,11840,11840,11840,0
20240408,184300,13727343150,11840,11840,11840,11840,0
20240408,184200,13727343150,11840,11840,11840,11840,0
20240408,184100,13727343150,11840,11840,11840,11840,0
20240408,184000,13727343150,11840,11840,11840,11840,0
20240408,183900,13727343150,11840,11840,11840,11840,0
20240408,183800,13727343150,11840,11840,11840,11840,0
20240408,183700,13727343150,11840,11840,11840,11840,0
20240408,183600,13727343150,11840,11840,11840,11840,0
20240408,183500,13727343150,11840,11840,11840,11840,0
20240408,183400,13727343150,11840,11840,11840,11840,0
20240408,183300,13727343150,11840,11840,11840,11840,0
20240408,183200,13727343150,11840,11840,11840,11840,0
20240408,183100,13727343150,11840,11840,11840,11840,0
20240408,183000,13727343150,11840,11840,11840,11840,0
20240408,182900,13727343150,11840,11840,11840,11840,0
20240408,182800,13727343150,11840,11840,11840,11840,0
20240408,182700,13727343150,11840,11840,11840,11840,0
20240408,182600,13727343150,11840,11840,11840,11840,18991
20240408,182500,13727343150,11840,11840,11840,11840,0
20240408,182400,13727343150,11840,11840,11840,11840,0
20240408,182300,13727343150,11840,11840,11840,11840,0
20240408,182200,13727343150,11840,11840,11840,11840,0
20240408,182100,13727343150,11840,11840,11840,11840,0
20240408,182000,13727343150,11840,11840,11840,11840,0
20240408,181900,13727343150,11840,11840,11840,11840,0
20240408,181800,13727343150,11840,11840,11840,11840,0
20240408,181700,13727343150,11840,11840,11840,11840,0
20240408,181600,13727343150,11840,11840,11840,11840,0
20240408,181500,13727343150,11840,11840,11840,11840,0
20240408,181400,13727343150,11840,11840,11840,11840,0
20240408,181300,13727343150,11840,11840,11840,11840,0
20240408,181200,13727343150,11840,11840,11840,11840,0
20240408,181100,13727343150,11840,11840,11840,11840,0
20240408,181000,13727343150,11840,11840,11840,11840,0
20240408,180900,13727343150,11840,11840,11840,11840,0
20240408,180800,13727343150,11840,11840,11840,11840,0
20240408,180700,13727343150,11840,11840,11840,11840,0
20240408,180600,13727343150,11840,11840,11840,11840,0
20240408,180500,13727343150,11840,11840,11840,11840,0
20240408,180400,13727343150,11840,11840,11840,11840,0
20240408,180300,13727343150,11840,11840,11840,11840,0
20240408,180200,13727343150,11840,11840,11840,11840,0
20240408,180100,13727343150,11840,11840,11840,11840,0
20240408,180000,13727343150,11840,11840,11840,11840,0
20240408,175900,13727343150,11840,11840,11840,11840,0
20240408,175800,13727343150,11840,11840,11840,11840,0
20240408,175700,13727343150,11840,11840,11840,11840,0
20240408,175600,13727343150,11840,11840,11840,11840,18991
20240408,175500,13727343150,11840,11840,11840,11840,0
20240408,175400,13727343150,11840,11840,11840,11840,0
20240408,175300,13727343150,11840,11840,11840,11840,0
20240408,175200,13727343150,11840,11840,11840,11840,0
20240408,175100,13727343150,11840,11840,11840,11840,0
20240408,175000,13727343150,11840,11840,11840,11840,0
20240408,174900,13727343150,11840,11840,11840,11840,0
20240408,174800,13727343150,11840,11840,11840,11840,0
20240408,174700,13727343150,11840,11840,11840,11840,0
20240408,174600,13727343150,11840,11840,11840,11840,0
20240408,174500,13727343150,11840,11840,11840,11840,0
20240408,174400,13727343150,11840,11840,11840,11840,0
20240408,174300,13727343150,11840,11840,11840,11840,0
20240408,174200,13727343150,11840,11840,11840,11840,0
20240408,174100,13727343150,11840,11840,11840,11840,0
20240408,174000,13727343150,11840,11840,11840,11840,0
20240408,173900,13727343150,11840,11840,11840,11840,0
20240408,173800,13727343150,11840,11840,11840,11840,0
20240408,173700,13727343150,11840,11840,11840,11840,0
20240408,173600,13727343150,11840,11840,11840,11840,0
20240408,173500,13727343150,11840,11840,11840,11840,0
20240408,173400,13727343150,11840,11840,11840,11840,0
20240408,173300,13727343150,11840,11840,11840,11840,0
20240408,173200,13727343150,11840,11840,11840,11840,0
20240408,173100,13727343150,11840,11840,11840,11840,0
20240408,173000,13727343150,11840,11840,11840,11840,0
20240408,172900,13727343150,11840,11840,11840,11840,0
20240408,172800,13727343150,11840,11840,11840,11840,0
20240408,172700,13727343150,11840,11840,11840,11840,0
20240408,172600,13727343150,11840,11840,11840,11840,18991
20240408,172500,13727343150,11840,11840,11840,11840,0
20240408,172400,13727343150,11840,11840,11840,11840,0
20240408,172300,13727343150,11840,11840,11840,11840,0
20240408,172200,13727343150,11840,11840,11840,11840,0
20240408,172100,13727343150,11840,11840,11840,11840,0
20240408,172000,13727343150,11840,11840,11840,11840,0
20240408,171900,13727343150,11840,11840,11840,11840,0
20240408,171800,13727343150,11840,11840,11840,11840,0
20240408,171700,13727343150,11840,11840,11840,11840,0
20240408,171600,13727343150,11840,11840,11840,11840,0
20240408,171500,13727343150,11840,11840,11840,11840,0
20240408,171400,13727343150,11840,11840,11840,11840,0
20240408,171300,13727343150,11840,11840,11840,11840,0
20240408,171200,13727343150,11840,11840,11840,11840,0
20240408,171100,13727343150,11840,11840,11840,11840,0
20240408,171000,13727343150,11840,11840,11840,11840,0
20240408,170900,13727343150,11840,11840,11840,11840,0
20240408,170800,13727343150,11840,11840,11840,11840,0
20240408,170700,13727343150,11840,11840,11840,11840,0
20240408,170600,13727343150,11840,11840,11840,11840,0
20240408,170500,13727343150,11840,11840,11840,11840,0
20240408,170400,13727343150,11840,11840,11840,11840,0
20240408,170300,13727343150,11840,11840,11840,11840,0
20240408,170200,13727343150,11840,11840,11840,11840,0
20240408,170100,13727343150,11840,11840,11840,11840,0
20240408,170000,13727343150,11840,11840,11840,11840,0
20240408,165900,13727343150,11840,11840,11840,11840,0
20240408,165800,13727343150,11840,11840,11840,11840,0
20240408,165700,13727343150,11840,11840,11840,11840,0
20240408,165600,13727343150,11840,11840,11840,11840,18991
20240408,165500,13727343150,11840,11840,11840,11840,0
20240408,165400,13727343150,11840,11840,11840,11840,0
20240408,165300,13727343150,11840,11840,11840,11840,0
20240408,165200,13727343150,11840,11840,11840,11840,0
20240408,165100,13727343150,11840,11840,11840,11840,0
20240408,165000,13727343150,11840,11840,11840,11840,0
20240408,164900,13727343150,11840,11840,11840,11840,0
20240408,164800,13727343150,11840,11840,11840,11840,0
20240408,164700,13727343150,11840,11840,11840,11840,0
20240408,164600,13727343150,11840,11840,11840,11840,0
20240408,164500,13727343150,11840,11840,11840,11840,0
20240408,164400,13727343150,11840,11840,11840,11840,0
20240408,164300,13727343150,11840,11840,11840,11840,0
20240408,164200,13727343150,11840,11840,11840,11840,0
20240408,164100,13727343150,11840,11840,11840,11840,0
20240408,164000,13727343150,11840,11840,11840,11840,0
20240408,163900,13727343150,11840,11840,11840,11840,0
20240408,163800,13727343150,11840,11840,11840,11840,0
20240408,163700,13727343150,11840,11840,11840,11840,0
20240408,163600,13727343150,11840,11840,11840,11840,0
20240408,163500,13727343150,11840,11840,11840,11840,0
20240408,163400,13727343150,11840,11840,11840,11840,0
20240408,163300,13727343150,11840,11840,11840,11840,0
20240408,163200,13727343150,11840,11840,11840,11840,0
20240408,163100,13727343150,11840,11840,11840,11840,0
20240408,163000,13727343150,11840,11840,11840,11840,0
20240408,162900,13727343150,11840,11840,11840,11840,0
20240408,162800,13727343150,11840,11840,11840,11840,0
20240408,162700,13727343150,11840,11840,11840,11840,0
20240408,162600,13727343150,11840,11840,11840,11840,18991
20240408,162500,13727343150,11840,11840,11840,11840,0
20240408,162400,13727343150,11840,11840,11840,11840,0
20240408,162300,13727343150,11840,11840,11840,11840,0
20240408,162200,13727343150,11840,11840,11840,11840,0
20240408,162100,13727343150,11840,11840,11840,11840,0
20240408,162000,13727343150,11840,11840,11840,11840,0
20240408,161900,13727343150,11840,11840,11840,11840,0
20240408,161800,13727343150,11840,11840,11840,11840,0
20240408,161700,13727343150,11840,11840,11840,11840,0
20240408,161600,13727343150,11840,11840,11840,11840,0
20240408,161500,13727343150,11840,11840,11840,11840,0
20240408,161400,13727343150,11840,11840,11840,11840,0
20240408,161300,13727343150,11840,11840,11840,11840,0
20240408,161200,13727343150,11840,11840,11840,11840,0
20240408,161100,13727343150,11840,11840,11840,11840,0
20240408,161000,13727343150,11840,11840,11840,11840,0
20240408,160900,13727343150,11840,11840,11840,11840,0
20240408,160800,13727343150,11840,11840,11840,11840,0
20240408,160700,13727343150,11840,11840,11840,11840,0
20240408,160600,13727343150,11840,11840,11840,11840,0
20240408,160500,13727343150,11840,11840,11840,11840,0
20240408,160400,13727343150,11840,11840,11840,11840,0
20240408,160300,13727343150,11840,11840,11840,11840,0
20240408,160200,13727343150,11840,11840,11840,11840,0
20240408,160100,13727343150,11840,11840,11840,11840,0
20240408,160000,13727343150,11840,11840,11840,11840,0
20240408,155900,13727343150,11840,11840,11840,11840,0
20240408,155800,13727343150,11840,11840,11840,11840,0
20240408,155700,13727343150,11840,11840,11840,11840,0
20240408,155600,13727343150,11840,11840,11840,11840,18991
20240408,155500,13727343150,11840,11840,11840,11840,0
20240408,155400,13727343150,11840,11840,11840,11840,0
20240408,155300,13727343150,11840,11840,11840,11840,0
20240408,155200,13727343150,11840,11840,11840,11840,0
20240408,155100,13727343150,11840,11840,11840,11840,0
20240408,155000,13727343150,11840,11840,11840,11840,0
20240408,154900,13727343150,11840,11840,11840,11840,0
20240408,154800,13727343150,11840,11840,11840,11840,0
20240408,154700,13727343150,11840,11840,11840,11840,0
20240408,154600,13727343150,11840,11840,11840,11840,0
20240408,154500,13727343150,11840,11840,11840,11840,0
20240408,154400,13727343150,11840,11840,11840,11840,0
20240408,154300,13727343150,11840,11840,11840,11840,0
20240408,154200,13727343150,11840,11840,11840,11840,0
20240408,154100,13727343150,11840,11840,11840,11840,0
20240408,154000,13727343150,11840,11840,11840,11840,0
20240408,153900,13727343150,11840,11840,11840,11840,0
20240408,153800,13727343150,11840,11840,11840,11840,0
20240408,153700,13727343150,11840,11840,11840,11840,0
20240408,153600,13727343150,11840,11840,11840,11840,0
20240408,153500,13727343150,11840,11840,11840,11840,0
20240408,153400,13727343150,11840,11840,11840,11840,0
20240408,153300,13727343150,11840,11840,11840,11840,0
20240408,153200,13727343150,11840,11840,11840,11840,0
20240408,153100,13727343150,11840,11840,11840,11840,0
20240408,153000,13727343150,11840,11840,11840,11840,18991
20240408,152900,13502489710,11790,11790,11790,11790,0
20240408,152800,13502489710,11790,11790,11790,11790,0
20240408,152700,13502489710,11790,11790,11790,11790,0
20240408,152600,13502489710,11790,11790,11790,11790,0
20240408,152500,13502489710,11790,11790,11790,11790,0
20240408,152400,13502489710,11790,11790,11790,11790,0
20240408,152300,13502489710,11790,11790,11790,11790,0
20240408,152200,13502489710,11790,11790,11790,11790,0
20240408,152100,13502489710,11790,11790,11790,11790,0
20240408,152000,13502489710,11790,11790,11790,11790,0
20240408,151900,13502489710,11790,11750,11790,11710,9261
20240408,151800,13393853740,11750,11720,11750,11690,1795
20240408,151700,13372798140,11690,11700,11720,11690,3238
20240408,151600,13334927410,11720,11700,11720,11690,5862
20240408,151500,13266342710,11700,11730,11740,11700,8783
20240408,151400,13163475560,11730,11740,11740,11720,3609
20240408,151300,13121142140,11750,11750,11790,11750,2899
20240408,151200,13087073630,11750,11770,11790,11750,1423
20240408,151100,13070333870,11760,11750,11800,11750,1496
20240408,151000,13052719030,11740,11740,11740,11730,709
20240408,150900,13044397100,11730,11720,11750,11720,5702
20240408,150800,12977471240,11730,11720,11740,11720,2645
20240408,150700,12946443900,11730,11740,11740,11710,1471
20240408,150600,12929210760,11720,11790,11800,11720,10176
20240408,150500,12809573890,11760,11750,11800,11750,3392
20240408,150400,12769710260,11740,11830,11850,11720,4904
20240408,150300,12711862980,11830,11850,11850,11800,7145
20240408,150200,12627298490,11850,11860,11860,11850,627
20240408,150100,12619866250,11860,11850,11860,11850,1223
20240408,150000,12605371710,11850,11840,11860,11840,1336
20240408,145900,12589541500,11850,11830,11850,11830,1323
20240408,145800,12573881770,11830,11820,11840,11820,1156
20240408,145700,12560210400,11820,11800,11840,11800,2100
20240408,145600,12535378460,11800,11810,11810,11800,364
20240408,145500,12531080830,11800,11800,11810,11800,1046
20240408,145400,12518733970,11800,11800,11810,11790,1868
20240408,145300,12496688500,11790,11770,11850,11770,5051
20240408,145200,12437060140,11780,11720,11780,11710,13546
20240408,145100,12278082510,11730,11720,11730,11700,2988
20240408,145000,12243064450,11720,11710,11720,11700,454
20240408,144900,12237751570,11700,11710,11730,11700,1773
20240408,144800,12216962720,11710,11730,11730,11700,1036
20240408,144700,12204833620,11710,11710,11730,11690,5267
20240408,144600,12143123740,11710,11680,11710,11680,570
20240408,144500,12136458540,11710,11700,11730,11680,13812
20240408,144400,11974921890,11690,11700,11710,11690,394
20240408,144300,11970312110,11700,11710,11720,11690,799
20240408,144200,11960956630,11710,11720,11720,11700,292
20240408,144100,11957537080,11720,11690,11740,11690,2364
20240408,144000,11929852530,11700,11730,11730,11690,1731
20240408,143900,11909584310,11720,11720,11730,11720,1453
20240408,143800,11892555010,11720,11730,11730,11710,201
20240408,143700,11890200720,11730,11730,11740,11720,3538
20240408,143600,11848707790,11720,11710,11730,11710,1717
20240408,143500,11828587730,11720,11720,11730,11710,714
20240408,143400,11820219230,11720,11700,11730,11700,973
20240408,143300,11808824700,11710,11690,11720,11690,2435
20240408,143200,11780299570,11690,11710,11710,11680,557
20240408,143100,11773785510,11700,11720,11720,11680,1758
20240408,143000,11753207090,11720,11680,11740,11670,4269
20240408,142900,11703193600,11670,11660,11700,11650,2372
20240408,142800,11675484370,11670,11650,11680,11640,922
20240408,142700,11664736070,11650,11670,11680,11650,8100
20240408,142600,11570334810,11670,11660,11670,11660,1333
20240408,142500,11554790390,11660,11670,11670,11660,1024
20240408,142400,11542850090,11660,11660,11670,11660,576
20240408,142300,11536131930,11660,11680,11680,11660,984
20240408,142200,11524646730,11670,11680,11680,11660,989
20240408,142100,11513108220,11680,11660,11680,11660,2280
20240408,142000,11486491850,11670,11670,11670,11660,2810
20240408,141900,11453724730,11660,11670,11680,11660,637
20240408,141800,11446292670,11670,11660,11670,11660,1359
20240408,141700,11430444860,11670,11690,11690,11660,3520
20240408,141600,11389365820,11680,11690,11690,11680,1014
20240408,141500,11377522050,11690,11690,11690,11690,475
20240408,141400,11371969300,11690,11690,11690,11680,1258
20240408,141300,11357264000,11690,11710,11710,11690,3706
20240408,141200,11313910410,11710,11710,11720,11700,632
20240408,141100,11306508230,11710,11700,11720,11700,1077
20240408,141000,11293899190,11710,11700,11710,11700,2129
20240408,140900,11268984840,11710,11700,11710,11700,2553
20240408,140800,11239097050,11700,11700,11710,11700,3283
20240408,140700,11200685780,11690,11700,11700,11690,1568
20240408,140600,11182352530,11700,11700,11700,11690,607
20240408,140500,11175253820,11690,11680,11700,11680,1376
20240408,140400,11159169020,11680,11680,11690,11680,325
20240408,140300,11155372990,11690,11690,11690,11680,523
20240408,140200,11149262150,11700,11670,11700,11670,1980
20240408,140100,11126142050,11660,11670,11670,11660,1312
20240408,140000,11110833330,11660,11660,11670,11660,521
20240408,135900,11104758240,11670,11680,11680,11670,2791
20240408,135800,11072184940,11670,11690,11690,11670,4273
20240408,135700,11022264740,11680,11690,11700,11680,1880
20240408,135600,11000302750,11680,11690,11690,11680,778
20240408,135500,10991212710,11680,11680,11690,11680,355
20240408,135400,10987064700,11680,11690,11700,11680,1389
20240408,135300,10970828490,11690,11710,11710,11690,809
20240408,135200,10961364950,11700,11700,11710,11700,955
20240408,135100,10950187230,11700,11700,11710,11690,2540
20240408,135000,10920468670,11710,11690,11710,11690,2096
20240408,134900,10895945340,11690,11710,11720,11690,2007
20240408,134800,10872442470,11720,11680,11720,11680,2742
20240408,134700,10840339200,11690,11690,11690,11680,803
20240408,134600,10830954890,11690,11680,11690,11670,519
20240408,134500,10824896660,11690,11660,11690,11660,620
20240408,134400,10817660980,11670,11670,11690,11660,2953
20240408,134300,10783194700,11670,11670,11670,11670,3506
20240408,134200,10742279680,11670,11710,11710,11660,10680
20240408,134100,10617537130,11700,11710,11710,11690,1514
20240408,134000,10599823270,11710,11710,11720,11700,2585
20240408,133900,10569572870,11710,11710,11740,11700,3846
20240408,133800,10524519510,11710,11710,11720,11710,822
20240408,133700,10514889020,11720,11720,11740,11710,2176
20240408,133600,10489391510,11720,11730,11740,11710,2342
20240408,133500,10461922590,11730,11760,11760,11710,448
20240408,133400,10456667970,11750,11740,11770,11710,9935
20240408,133300,10340198020,11730,11760,11760,11710,500
20240408,133200,10334330360,11760,11750,11760,11730,6437
20240408,133100,10258696800,11740,11720,11740,11700,1737
20240408,133000,10238336880,11720,11720,11730,11710,397
20240408,132900,10233684160,11710,11700,11750,11700,2221
20240408,132800,10207619750,11700,11720,11730,11700,2872
20240408,132700,10173978120,11710,11710,11720,11710,522
20240408,132600,10167863890,11710,11730,11740,11710,922
20240408,132500,10157055050,11730,11730,11740,11730,1690
20240408,132400,10137230480,11730,11720,11750,11710,1840
20240408,132300,10115637700,11710,11720,11730,11710,915
20240408,132200,10104916190,11720,11730,11730,11720,916
20240408,132100,10094178950,11730,11710,11730,11700,1405
20240408,132000,10077727440,11710,11710,11710,11680,2791
20240408,131900,10045103300,11700,11720,11730,11680,20531
20240408,131800,9804800950,11730,11760,11760,11720,25482
20240408,131700,9505510610,11760,11760,11770,11760,962
20240408,131600,9494196310,11760,11780,11780,11760,3543
20240408,131500,9452498080,11780,11780,11790,11770,1640
20240408,131400,9433193690,11780,11780,11780,11770,1674
20240408,131300,9413488220,11780,11780,11790,11770,2386
20240408,131200,9385388420,11780,11790,11800,11780,7238
20240408,131100,9300096210,11790,11790,11800,11790,900
20240408,131000,9289482850,11790,11800,11810,11790,6028
20240408,130900,9218356010,11800,11800,11810,11800,820
20240408,130800,9208679610,11800,11800,11810,11800,3094
20240408,130700,9172165710,11800,11800,11820,11800,1457
20240408,130600,9154968710,11800,11800,11810,11800,1276
20240408,130500,9139911030,11800,11810,11810,11800,743
20240408,130400,9131141320,11810,11800,11810,11790,1454
20240408,130300,9113982730,11800,11800,11810,11800,2399
20240408,130200,9085665730,11800,11810,11810,11800,2170
20240408,130100,9060044630,11800,11800,11810,11800,1711
20240408,130000,9039851350,11800,11800,11820,11800,773
20240408,125900,9030727750,11800,11810,11820,11800,1828
20240408,125800,9009142780,11820,11810,11820,11810,620
20240408,125700,9001820540,11810,11800,11830,11800,1093
20240408,125600,8988905640,11810,11810,11820,11800,408
20240408,125500,8984087160,11810,11800,11810,11800,1921
20240408,125400,8961417400,11800,11810,11820,11800,1035
20240408,125300,8949196960,11810,11810,11810,11810,1102
20240408,125200,8936182340,11810,11820,11840,11810,1696
20240408,125100,8916125270,11830,11810,11840,11810,968
20240408,125000,8904684500,11810,11800,11830,11800,1117
20240408,124900,8891495780,11800,11810,11820,11800,810
20240408,124800,8881932490,11810,11830,11830,11800,641
20240408,124700,8874359770,11830,11790,11830,11790,2257
20240408,124600,8847691270,11800,11790,11800,11790,688
20240408,124500,8839579310,11790,11790,11810,11790,1090
20240408,124400,8826719100,11790,11790,11800,11780,769
20240408,124300,8817651160,11790,11790,11800,11790,788
20240408,124200,8808360100,11790,11800,11810,11790,851
20240408,124100,8798321780,11800,11790,11810,11780,903
20240408,124000,8787670340,11790,11800,11800,11780,771
20240408,123900,8778579040,11800,11790,11810,11780,939
20240408,123800,8767496940,11790,11770,11790,11770,1244
20240408,123700,8752841670,11770,11770,11780,11770,497
20240408,123600,8746991830,11770,11790,11790,11770,1046
20240408,123500,8734675110,11790,11780,11790,11780,379
20240408,123400,8730210140,11780,11780,11790,11770,1008
20240408,123300,8718331620,11780,11790,11790,11780,586
20240408,123200,8711427290,11780,11800,11800,11780,1757
20240408,123100,8690723520,11790,11800,11800,11780,1392
20240408,123000,8674300500,11780,11790,11800,11780,743
20240408,122900,8665542320,11790,11780,11800,11780,1351
20240408,122800,8649608460,11780,11800,11820,11780,662
20240408,122700,8641798760,11800,11800,11810,11790,1100
20240408,122600,8628821100,11800,11790,11810,11790,510
20240408,122500,8622801340,11790,11800,11800,11780,1113
20240408,122400,8609680890,11790,11790,11800,11790,257
20240408,122300,8606649020,11790,11780,11810,11780,684
20240408,122200,8598586250,11780,11790,11830,11780,3128
20240408,122100,8561639590,11790,11790,11800,11780,738
20240408,122000,8552940790,11790,11780,11800,11770,684
20240408,121900,8544876830,11780,11790,11790,11780,824
20240408,121800,8535168950,11790,11800,11800,11790,871
20240408,121700,8524895150,11790,11800,11810,11790,254
20240408,121600,8521898660,11790,11790,11800,11790,1145
20240408,121500,8508395740,11810,11790,11810,11780,1222
20240408,121400,8493980910,11790,11790,11810,11780,2290
20240408,121300,8466965470,11790,11790,11820,11770,793
20240408,121200,8457607830,11770,11790,11800,11770,536
20240408,121100,8451291390,11790,11790,11800,11770,1387
20240408,121000,8434944550,11790,11790,11790,11780,473
20240408,120900,8429369770,11800,11780,11820,11780,1670
20240408,120800,8409661350,11780,11780,11780,11770,2168
20240408,120700,8384123990,11770,11780,11790,11770,1130
20240408,120600,8370810830,11790,11790,11800,11790,474
20240408,120500,8365221470,11790,11790,11800,11780,1949
20240408,120400,8342243020,11790,11790,11790,11780,715
20240408,120300,8333813350,11790,11790,11790,11770,446
20240408,120200,8328560210,11780,11790,11800,11770,1367
20240408,120100,8312460360,11790,11780,11820,11770,663
20240408,120000,8304649080,11780,11780,11810,11770,1574
20240408,115900,8286103850,11770,11770,11800,11770,855
20240408,115800,8276033960,11780,11780,11790,11770,1050
20240408,115700,8263665430,11780,11790,11790,11780,853
20240408,115600,8253613580,11790,11780,11800,11780,796
20240408,115500,8244235590,11780,11790,11810,11780,1121
20240408,115400,8231016940,11790,11810,11810,11780,515
20240408,115300,8224946420,11800,11830,11830,11800,1105
20240408,115200,8211901080,11830,11820,11830,11790,1362
20240408,115100,8195806830,11800,11820,11820,11790,1035
20240408,115000,8183589570,11820,11810,11820,11780,1293
20240408,114900,8168343000,11800,11810,11810,11790,587
20240408,114800,8161413800,11810,11800,11820,11790,1420
20240408,114700,8144652610,11800,11810,11820,11790,893
20240408,114600,8134115840,11810,11830,11830,11800,898
20240408,114500,8123511410,11830,11800,11830,11790,1075
20240408,114400,8110824830,11810,11810,11820,11790,1037
20240408,114300,8098585850,11810,11810,11820,11800,374
20240408,114200,8094168960,11810,11810,11830,11800,1149
20240408,114100,8080593430,11820,11820,11820,11800,837
20240408,114000,8070712170,11820,11820,11820,11800,725
20240408,113900,8062152450,11820,11820,11820,11810,1069
20240408,113800,8049523800,11820,11830,11830,11820,537
20240408,113700,8043174550,11820,11830,11830,11810,1415
20240408,113600,8026454260,11830,11800,11830,11800,205
20240408,113500,8024032540,11800,11820,11840,11800,1250
20240408,113400,8009271890,11820,11810,11830,11800,864
20240408,113300,7999054420,11810,11820,11820,11800,474
20240408,113200,7993458990,11810,11820,11830,11800,1060
20240408,113100,7980938290,11820,11830,11830,11810,371
20240408,113000,7976550900,11820,11800,11840,11790,1614
20240408,112900,7957476630,11790,11790,11800,11780,759
20240408,112800,7948525510,11790,11800,11830,11780,784
20240408,112700,7939274490,11800,11800,11840,11800,375
20240408,112600,7934843980,11800,11810,11820,11800,3795
20240408,112500,7890049850,11800,11820,11830,11770,9325
20240408,112400,7780204880,11840,11810,11840,11810,539
20240408,112300,7773831810,11810,11820,11820,11800,1310
20240408,112200,7758359710,11810,11810,11820,11810,240
20240408,112100,7755525250,11810,11810,11830,11800,1256
20240408,112000,7740690870,11810,11820,11830,11810,1088
20240408,111900,7727840180,11810,11840,11840,11810,1177
20240408,111800,7713919320,11840,11830,11840,11810,1525
20240408,111700,7695880390,11840,11850,11850,11830,528
20240408,111600,7689630550,11840,11840,11850,11820,1269
20240408,111500,7674611720,11840,11860,11860,11840,1051
20240408,111400,7662160560,11850,11860,11880,11850,1993
20240408,111300,7638514520,11870,11880,11880,11870,371
20240408,111200,7634109770,11870,11910,11920,11870,1038
20240408,111100,7621764590,11910,11930,11930,11900,446
20240408,111000,7616451010,11930,11960,11960,11930,1158
20240408,110900,7602613940,11950,11990,12000,11950,7939
20240408,110800,7507464680,12000,12000,12010,11990,4466
20240408,110700,7453870760,12000,11980,12000,11980,2194
20240408,110600,7427562580,11980,11870,11980,11870,24086
20240408,110500,7140668030,11870,11880,11890,11870,1642
20240408,110400,7121158090,11880,11840,11880,11810,1785
20240408,110300,7099965890,11840,11810,11840,11810,1016
20240408,110200,7087956150,11810,11810,11830,11800,539
20240408,110100,7081592340,11810,11800,11820,11800,1129
20240408,110000,7068260110,11800,11770,11800,11770,561
20240408,105900,7061646970,11770,11770,11800,11770,1986
20240408,105800,7038265720,11770,11770,11790,11760,1082
20240408,105700,7025530340,11770,11770,11770,11760,2860
20240408,105600,6991891070,11770,11770,11770,11760,5682
20240408,105500,6925023450,11770,11780,11790,11770,4210
20240408,105400,6875440300,11780,11790,11790,11780,1132
20240408,105300,6862105280,11790,11790,11800,11780,2276
20240408,105200,6835271290,11800,11790,11800,11790,346
20240408,105100,6831191100,11800,11800,11810,11800,2117
20240408,105000,6806210490,11800,11810,11810,11800,612
20240408,104900,6798987850,11800,11830,11830,11800,353
20240408,104800,6794821470,11840,11800,11840,11800,1905
20240408,104700,6772336580,11800,11800,11810,11800,542
20240408,104600,6765940960,11800,11800,11840,11800,348
20240408,104500,6761831610,11800,11820,11820,11800,630
20240408,104400,6754392770,11810,11780,11850,11780,1275
20240408,104300,6739336500,11780,11780,11790,11770,538
20240408,104200,6732997920,11780,11790,11790,11760,2336
20240408,104100,6705516830,11770,11780,11790,11770,3265
20240408,104000,6667069880,11790,11830,11830,11790,11280
20240408,103900,6533908220,11820,11820,11830,11820,985
20240408,103800,6522264320,11830,11830,11830,11820,931
20240408,103700,6511257450,11820,11840,11840,11820,2660
20240408,103600,6479798590,11840,11840,11850,11840,1455
20240408,103500,6462571370,11840,11830,11850,11830,2654
20240408,103400,6431147550,11840,11860,11870,11840,3326
20240408,103300,6391748820,11850,11830,11870,11830,3145
20240408,103200,6354477070,11830,11820,11840,11820,733
20240408,103100,6345805000,11820,11830,11840,11820,678
20240408,103000,6337785920,11840,11830,11840,11820,304
20240408,102900,6334190720,11830,11810,11840,11810,2863
20240408,102800,6300335840,11820,11810,11820,11810,453
20240408,102700,6294985550,11810,11820,11830,11810,845
20240408,102600,6285000920,11820,11820,11830,11820,773
20240408,102500,6275863990,11820,11780,11830,11780,6613
20240408,102400,6197876900,11790,11770,11790,11760,2371
20240408,102300,6169959340,11770,11770,11790,11770,1033
20240408,102200,6157795950,11770,11760,11790,11750,2607
20240408,102100,6127128860,11760,11750,11760,11750,1134
20240408,102000,6113803410,11760,11800,11800,11760,8326
20240408,101900,6015801300,11780,11780,11800,11780,361
20240408,101800,6011547620,11830,11790,11830,11780,3650
20240408,101700,5968524280,11800,11790,11830,11790,1439
20240408,101600,5951548520,11810,11790,11830,11790,2221
20240408,101500,5925339800,11790,11810,11810,11790,4611
20240408,101400,5870932660,11810,11800,11820,11800,783
20240408,101300,5861684720,11830,11790,11830,11780,1406
20240408,101200,5845085730,11790,11780,11800,11780,2448
20240408,101100,5816231950,11780,11800,11810,11780,1677
20240408,101000,5796453800,11810,11840,11850,11800,5857
20240408,100900,5727180290,11840,11830,11850,11820,839
20240408,100800,5717251060,11830,11810,11860,11810,2261
20240408,100700,5690490200,11790,11820,11820,11780,963
20240408,100600,5679130810,11780,11770,11820,11770,2029
20240408,100500,5655211500,11770,11800,11820,11760,5050
20240408,100400,5595697140,11800,11810,11830,11790,901
20240408,100300,5585058070,11800,11790,11820,11790,1310
20240408,100200,5569600290,11790,11810,11820,11790,6016
20240408,100100,5498576630,11810,11830,11830,11810,3187
20240408,100000,5460899800,11820,11820,11830,11810,2358
20240408,095900,5433022350,11820,11820,11830,11790,2151
20240408,095800,5407597070,11820,11780,11830,11750,6347
20240408,095700,5332837930,11790,11840,11890,11780,38089
20240408,095600,4882882620,11880,11890,11890,11840,3821
20240408,095500,4837569260,11890,11860,11890,11840,6995
20240408,095400,4754583620,11860,11880,11880,11850,2313
20240408,095300,4727137560,11880,11870,11900,11850,1847
20240408,095200,4705200610,11870,11850,11880,11840,4182
20240408,095100,4655624690,11850,11860,11880,11850,4410
20240408,095000,4603310800,11860,11890,11900,11860,6407
20240408,094900,4527221810,11890,11920,11920,11890,7801
20240408,094800,4434394210,11910,11950,11960,11910,3121
20240408,094700,4397156970,11950,12000,12000,11920,721
20240408,094600,4388520570,12000,11960,12000,11910,17253
20240408,094500,4182795360,11960,12000,12010,11960,8521
20240408,094400,4080654460,12030,12000,12030,12000,488
20240408,094300,4074791150,12000,11990,12040,11990,3739
20240408,094200,4029907210,12000,12010,12040,11990,5289
20240408,094100,3966434000,11990,12030,12030,11990,4724
20240408,094000,3909770400,12030,12030,12040,12030,2872
20240408,093900,3875209600,12040,11960,12040,11960,3638
20240408,093800,3831534360,11980,11960,12000,11950,6668
20240408,093700,3751743770,11960,11940,11960,11940,2019
20240408,093600,3727607520,11940,11940,11970,11920,2095
20240408,093500,3702605340,11940,11970,11970,11920,3064
20240408,093400,3666005760,11970,11920,11990,11920,2095
20240408,093300,3640956390,11920,11920,11930,11910,2009
20240408,093200,3617010980,11910,11910,11920,11890,6788
20240408,093100,3536224980,11910,11920,11930,11910,4195
20240408,093000,3486256250,11930,11920,11930,11910,7511
20240408,092900,3396786460,11930,11930,11950,11910,4566
20240408,092800,3342352720,11930,11950,11960,11920,13292
20240408,092700,3183774640,11950,11950,11990,11940,1116
20240408,092600,3170428720,11950,11950,12010,11950,2404
20240408,092500,3141626040,11970,11990,11990,11950,3447
20240408,092400,3100364080,11990,12010,12020,11990,2143
20240408,092300,3074651830,12010,12010,12030,11960,863
20240408,092200,3064293320,11960,11960,12050,11950,4903
20240408,092100,3005403090,11960,11920,12030,11920,5955
20240408,092000,2934006040,11920,11930,11980,11920,3954
20240408,091900,2886789840,11930,11920,11980,11920,674
20240408,091800,2878754290,11920,11950,11990,11920,15853
20240408,091700,2689457010,11950,11950,12000,11950,5268
20240408,091600,2626442060,11960,11950,11990,11940,13360
20240408,091500,2466747210,12010,11920,12010,11910,23702
20240408,091400,2183359930,11920,11970,11990,11920,6027
20240408,091300,2111366690,11970,11990,12000,11970,5877
20240408,091200,2040924250,11990,12000,12010,11980,9291
20240408,091100,1929502410,12000,12020,12020,12000,12863
20240408,091000,1775058160,12020,12020,12070,12020,3212
20240408,090900,1736383630,12040,12050,12050,12010,19310
20240408,090800,1504070350,12050,12090,12090,12040,2880
20240408,090700,1469321160,12090,12140,12140,12090,4794
20240408,090600,1411231570,12150,12110,12150,12110,9663
20240408,090500,1293962020,12090,12100,12130,12090,1376
20240408,090400,1277302740,12090,12020,12140,12020,21621
20240408,090300,1016009720,12020,12060,12100,12020,31928
20240408,090200,630979240,12060,12110,12110,12060,9337
20240408,090100,518289210,12110,12080,12160,12070,14051
20240408,090000,347980600,12090,12210,12260,12090,28472